Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.017 | 6.057 | 5.910 | 5.952 | 9,258,086 | -0.02(-0.26%) |
Jan 29, 2004 | 5.952 | 5.972 | 5.680 | 5.968 | 21,645,680 | +0.16(+2.79%) |
Jan 28, 2004 | 5.739 | 5.857 | 5.689 | 5.806 | 13,876,364 | +0.06(+1.00%) |
Jan 27, 2004 | 5.757 | 5.822 | 5.672 | 5.749 | 8,592,470 | -0.03(-0.55%) |
Jan 26, 2004 | 5.709 | 5.784 | 5.640 | 5.780 | 14,195,495 | +0.07(+1.24%) |
Jan 23, 2004 | 5.587 | 5.749 | 5.528 | 5.709 | 20,599,386 | +0.14(+2.44%) |
Jan 22, 2004 | 5.626 | 5.660 | 5.508 | 5.573 | 7,042,406 | -0.05(-0.91%) |
Jan 21, 2004 | 5.597 | 5.652 | 5.559 | 5.624 | 9,804,660 | +0.02(+0.32%) |
Jan 20, 2004 | 5.486 | 5.644 | 5.486 | 5.606 | 11,434,000 | +0.18(+3.31%) |
Jan 16, 2004 | 5.326 | 5.431 | 5.293 | 5.427 | 9,363,956 | +0.13(+2.38%) |
Jan 15, 2004 | 5.417 | 5.474 | 5.300 | 5.300 | 8,132,263 | -0.11(-1.97%) |
Jan 14, 2004 | 5.512 | 5.517 | 5.370 | 5.407 | 8,303,732 | -0.12(-2.11%) |
Jan 13, 2004 | 5.563 | 5.597 | 5.498 | 5.524 | 10,187,617 | -0.01(-0.25%) |
Jan 12, 2004 | 5.528 | 5.563 | 5.480 | 5.537 | 8,934,902 | +0.01(+0.18%) |
Jan 09, 2004 | 5.312 | 5.597 | 5.287 | 5.528 | 25,303,526 | +0.20(+3.78%) |
Jan 08, 2004 | 5.227 | 5.328 | 5.212 | 5.326 | 8,068,690 | +0.09(+1.70%) |
Jan 07, 2004 | 5.231 | 5.255 | 5.206 | 5.237 | 9,134,739 | -0.06(-1.19%) |
Jan 06, 2004 | 5.196 | 5.308 | 5.188 | 5.300 | 13,746,432 | +0.14(+2.79%) |
Jan 05, 2004 | 5.129 | 5.180 | 5.093 | 5.156 | 13,146,162 | +0.02(+0.35%) |
Jan 02, 2004 | 5.137 | 5.190 | 5.113 | 5.139 | 4,103,110 | +0.01(+0.12%) |
Dec 31, 2003 | 5.137 | 5.170 | 5.085 | 5.133 | 6,050,568 | -0.04(-0.84%) |
Dec 30, 2003 | 5.186 | 5.249 | 5.160 | 5.176 | 7,386,105 | +0.01(+0.19%) |
Dec 29, 2003 | 5.180 | 5.271 | 5.152 | 5.166 | 8,703,659 | -0.01(-0.27%) |
Dec 26, 2003 | 5.198 | 5.222 | 5.156 | 5.180 | 1,968,226 | +0.01(+0.11%) |
Dec 24, 2003 | 5.160 | 5.198 | 5.117 | 5.174 | 3,980,776 | +0.04(+0.77%) |
Dec 23, 2003 | 5.257 | 5.261 | 5.125 | 5.135 | 11,564,692 | -0.19(-3.63%) |
Dec 22, 2003 | 5.261 | 5.328 | 5.190 | 5.328 | 9,522,508 | +0.04(+0.71%) |
Dec 19, 2003 | 5.356 | 5.356 | 5.235 | 5.291 | 16,070,262 | -0.06(-1.18%) |
Dec 18, 2003 | 5.077 | 5.370 | 5.064 | 5.354 | 23,607,826 | +0.30(+5.94%) |
Dec 17, 2003 | 4.876 | 5.071 | 4.876 | 5.054 | 11,859,001 | +0.09(+1.83%) |
Dec 16, 2003 | 4.850 | 4.991 | 4.846 | 4.963 | 9,905,972 | +0.09(+1.95%) |
Dec 15, 2003 | 5.026 | 5.034 | 4.848 | 4.868 | 10,426,712 | -0.16(-3.14%) |
Dec 12, 2003 | 4.874 | 5.054 | 4.866 | 5.026 | 17,269,788 | +0.15(+3.12%) |
Dec 11, 2003 | 4.935 | 4.951 | 4.858 | 4.874 | 9,581,775 | -0.06(-1.24%) |
Dec 10, 2003 | 4.777 | 4.935 | 4.777 | 4.935 | 9,823,403 | +0.09(+1.83%) |
Dec 09, 2003 | 4.864 | 4.866 | 4.793 | 4.846 | 6,375,270 | -0.02(-0.37%) |
Dec 08, 2003 | 4.821 | 4.864 | 4.807 | 4.864 | 7,373,441 | +0.05(+0.98%) |
Dec 05, 2003 | 4.659 | 4.775 | 4.631 | 4.817 | 9,642,309 | +0.17(+3.61%) |
Dec 04, 2003 | 4.600 | 4.702 | 4.584 | 4.649 | 12,414,948 | +0.05(+0.99%) |
Dec 03, 2003 | 4.639 | 4.671 | 4.604 | 4.604 | 4,716,803 | -0.04(-0.93%) |
Dec 02, 2003 | 4.612 | 4.655 | 4.604 | 4.647 | 5,520,203 | +0.03(+0.64%) |
Dec 01, 2003 | 4.629 | 4.667 | 4.604 | 4.617 | 4,974,388 | +0.01(+0.17%) |
Nov 28, 2003 | 4.600 | 4.625 | 4.572 | 4.610 | 1,461,416 | -0.01(-0.26%) |
Nov 26, 2003 | 4.590 | 4.629 | 4.550 | 4.621 | 4,265,968 | +0.03(+0.69%) |
Nov 25, 2003 | 4.572 | 4.645 | 4.572 | 4.590 | 4,706,672 | +0.00(+0.09%) |
Nov 24, 2003 | 4.570 | 4.598 | 4.529 | 4.586 | 5,251,221 | +0.02(+0.35%) |
Nov 21, 2003 | 4.614 | 4.592 | 4.503 | 4.570 | 7,620,640 | -0.04(-0.94%) |
Nov 20, 2003 | 4.592 | 4.621 | 4.576 | 4.614 | 8,348,056 | -0.01(-0.26%) |
Nov 19, 2003 | 4.673 | 4.685 | 4.594 | 4.625 | 5,615,182 | -0.05(-1.01%) |
Nov 18, 2003 | 4.698 | 4.718 | 4.600 | 4.673 | 6,006,750 | -0.01(-0.13%) |
Nov 17, 2003 | 4.690 | 4.738 | 4.388 | 4.679 | 5,535,906 | -0.10(-2.11%) |
Nov 14, 2003 | 4.738 | 4.807 | 4.724 | 4.779 | 5,157,761 | +0.01(+0.17%) |
Nov 13, 2003 | 4.728 | 4.793 | 4.726 | 4.771 | 8,272,326 | +0.05(+1.05%) |
Nov 12, 2003 | 4.698 | 4.734 | 4.673 | 4.722 | 4,769,232 | +0.02(+0.38%) |
Nov 11, 2003 | 4.708 | 4.718 | 4.675 | 4.704 | 4,139,835 | -0.01(-0.17%) |
Nov 10, 2003 | 4.779 | 4.787 | 4.710 | 4.712 | 4,604,095 | -0.07(-1.40%) |
Nov 07, 2003 | 4.862 | 4.872 | 4.760 | 4.779 | 12,325,287 | +0.02(+0.46%) |
Nov 06, 2003 | 4.738 | 4.773 | 4.687 | 4.758 | 9,404,480 | -0.05(-1.03%) |
Nov 05, 2003 | 4.671 | 4.837 | 4.702 | 4.807 | 9,863,927 | +0.09(+1.93%) |
Nov 04, 2003 | 4.671 | 4.730 | 4.629 | 4.716 | 7,402,540 | +0.03(+0.63%) |